16,500€
-1,49%
Echtzeit-Aktienkurs WOOLWORTHS GROUP LTD.
Bid:
Ask:
Aktienkurse zur WOOLWORTHS GROUP LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 16,80 | 16,80 | 16,65 | 16,70 | -0,30% | - |
| 11.12.2025 | 16,90 | 16,90 | 16,65 | 16,75 | -0,59% | - |
| 10.12.2025 | 16,55 | 16,90 | 16,55 | 16,85 | 0,60% | - |
| 09.12.2025 | 16,50 | 16,75 | 16,50 | 16,75 | 0,60% | - |
| 08.12.2025 | 16,65 | 16,70 | 16,65 | 16,65 | 0,00% | - |
| 05.12.2025 | 16,70 | 16,75 | 16,65 | 16,65 | 0,00% | - |
| 04.12.2025 | 16,60 | 16,70 | 16,55 | 16,65 | 0,00% | - |
| 03.12.2025 | 16,65 | 16,65 | 16,45 | 16,65 | 0,30% | 100,00 |
| 02.12.2025 | 16,45 | 16,70 | 16,45 | 16,60 | 0,91% | 63,00 |
| 01.12.2025 | 16,65 | 16,65 | 16,45 | 16,45 | -0,60% | - |
| 28.11.2025 | 15,95 | 16,55 | 15,95 | 16,55 | 3,76% | - |
| 27.11.2025 | 15,95 | 16,00 | 15,95 | 15,95 | 0,31% | - |
| 26.11.2025 | 15,75 | 15,95 | 15,75 | 15,90 | 0,95% | - |
| 25.11.2025 | 15,70 | 15,75 | 15,45 | 15,75 | -1,25% | - |
| 24.11.2025 | 15,85 | 15,95 | 15,65 | 15,95 | 1,92% | - |
| 21.11.2025 | 15,70 | 15,70 | 15,55 | 15,65 | -0,63% | - |
| 20.11.2025 | 15,75 | 15,80 | 15,75 | 15,75 | 0,64% | - |
| 19.11.2025 | 15,65 | 15,65 | 15,60 | 15,65 | 0,00% | - |
| 18.11.2025 | 15,50 | 15,75 | 15,45 | 15,65 | 0,97% | - |
| 17.11.2025 | 15,80 | 15,85 | 15,45 | 15,50 | -1,90% | - |
| 14.11.2025 | 15,55 | 15,90 | 15,55 | 15,80 | 1,28% | - |
| 13.11.2025 | 16,05 | 16,05 | 15,50 | 15,60 | -3,11% | - |
| 12.11.2025 | 15,85 | 16,20 | 15,85 | 16,10 | 1,90% | - |
| 11.11.2025 | 15,65 | 15,95 | 15,65 | 15,80 | 0,64% | - |
| 10.11.2025 | 15,60 | 15,80 | 15,60 | 15,70 | 0,00% | - |
| 07.11.2025 | 15,35 | 15,95 | 15,35 | 15,70 | 1,62% | - |
| 06.11.2025 | 15,85 | 16,00 | 15,35 | 15,45 | -2,52% | - |
| 05.11.2025 | 15,60 | 15,95 | 15,60 | 15,85 | 1,28% | - |
| 04.11.2025 | 15,90 | 15,90 | 15,65 | 15,65 | -2,19% | - |
| 03.11.2025 | 16,05 | 16,10 | 16,00 | 16,00 | -0,93% | - |
| 31.10.2025 | 16,15 | 16,15 | 16,05 | 16,15 | -0,62% | - |
| 30.10.2025 | 15,55 | 16,25 | 15,55 | 16,25 | 3,83% | - |
| 29.10.2025 | 15,25 | 15,70 | 15,25 | 15,65 | 3,30% | - |
| 28.10.2025 | 15,25 | 15,25 | 15,05 | 15,15 | 0,33% | - |
| 27.10.2025 | 15,05 | 15,10 | 15,05 | 15,10 | 1,00% | - |
| 24.10.2025 | 15,05 | 15,05 | 14,95 | 14,95 | 0,00% | - |
| 23.10.2025 | 15,00 | 15,00 | 14,95 | 14,95 | 0,67% | - |
| 22.10.2025 | 14,95 | 15,05 | 14,85 | 14,85 | -1,33% | - |
| 20.10.2025 | 14,95 | 15,05 | 14,85 | 15,05 | 2,03% | - |
| 17.10.2025 | 14,75 | 14,85 | 14,75 | 14,75 | 0,68% | - |
| 16.10.2025 | 14,55 | 14,85 | 14,55 | 14,65 | 0,69% | - |
| 15.10.2025 | 14,55 | 14,65 | 14,40 | 14,55 | 1,04% | - |
| 14.10.2025 | 14,65 | 14,65 | 14,35 | 14,40 | -1,71% | - |
| 13.10.2025 | 14,25 | 14,65 | 14,25 | 14,65 | -1,01% | - |
| 10.10.2025 | 14,80 | 14,85 | 14,75 | 14,80 | -0,34% | - |
| 09.10.2025 | 14,75 | 14,85 | 14,75 | 14,85 | 1,37% | - |
| 08.10.2025 | 14,75 | 14,75 | 14,65 | 14,65 | -1,01% | - |
| 07.10.2025 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | - |
| 06.10.2025 | 14,95 | 14,95 | 14,85 | 14,90 | -0,67% | - |
| 03.10.2025 | 14,95 | 15,00 | 14,95 | 15,00 | 0,00% | - |
| 02.10.2025 | 15,05 | 15,10 | 14,95 | 15,00 | 0,67% | - |
| 01.10.2025 | 15,15 | 15,15 | 14,80 | 14,90 | -1,00% | - |
| 30.09.2025 | 15,05 | 15,15 | 15,00 | 15,05 | -0,33% | - |
| 29.09.2025 | 15,05 | 15,10 | 15,05 | 15,10 | 1,00% | - |
| 26.09.2025 | 14,95 | 15,05 | 14,95 | 14,95 | -0,33% | - |
| 25.09.2025 | 15,05 | 15,05 | 14,90 | 15,00 | -1,32% | - |
| 24.09.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 0,33% | - |
| 23.09.2025 | 15,35 | 15,35 | 15,15 | 15,15 | -0,66% | - |
| 22.09.2025 | 15,45 | 15,45 | 15,25 | 15,25 | -0,33% | - |
| 19.09.2025 | 15,45 | 15,45 | 15,30 | 15,30 | -0,97% | - |
| 18.09.2025 | 15,55 | 15,55 | 15,45 | 15,45 | -0,32% | - |
| 17.09.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -1,27% | - |
| 16.09.2025 | 15,95 | 15,95 | 15,65 | 15,70 | -1,57% | - |
| 15.09.2025 | 15,85 | 15,95 | 15,85 | 15,95 | 0,63% | - |
| 12.09.2025 | 15,90 | 15,90 | 15,85 | 15,85 | 0,96% | - |
| 11.09.2025 | 15,75 | 15,80 | 15,70 | 15,70 | -0,32% | - |
| 10.09.2025 | 15,55 | 15,75 | 15,55 | 15,75 | 1,61% | - |
| 09.09.2025 | 15,55 | 15,55 | 15,50 | 15,50 | -0,32% | - |
| 08.09.2025 | 15,35 | 15,60 | 15,35 | 15,55 | 1,30% | - |
| 05.09.2025 | 15,55 | 15,60 | 15,30 | 15,35 | -0,97% | - |
| 04.09.2025 | 15,35 | 15,60 | 15,35 | 15,50 | 0,98% | - |
| 03.09.2025 | 15,65 | 15,65 | 15,15 | 15,35 | -1,29% | - |
| 02.09.2025 | 15,65 | 15,65 | 15,45 | 15,55 | -3,42% | 1,00 |
| 01.09.2025 | 16,05 | 16,15 | 16,00 | 16,10 | 0,00% | 57,00 |
| 29.08.2025 | 15,85 | 16,25 | 15,85 | 16,10 | 1,58% | - |
| 28.08.2025 | 16,25 | 16,25 | 15,75 | 15,85 | -3,06% | - |
| 27.08.2025 | 18,70 | 18,70 | 16,05 | 16,35 | -12,57% | 964,00 |
| 26.08.2025 | 17,95 | 18,70 | 17,95 | 18,70 | 4,18% | - |
| 25.08.2025 | 18,40 | 18,40 | 17,90 | 17,95 | -2,71% | - |
| 22.08.2025 | 18,35 | 18,65 | 18,25 | 18,45 | -0,54% | - |
| 21.08.2025 | 18,05 | 18,60 | 18,05 | 18,55 | 2,77% | - |
| 20.08.2025 | 18,10 | 18,15 | 17,95 | 18,05 | 1,12% | 28,00 |
| 19.08.2025 | 18,00 | 18,05 | 17,80 | 17,85 | -0,56% | - |
| 18.08.2025 | 17,85 | 18,15 | 17,85 | 17,95 | 0,28% | - |
| 15.08.2025 | 18,00 | 18,05 | 17,85 | 17,90 | -0,83% | - |
| 14.08.2025 | 18,00 | 18,25 | 17,95 | 18,05 | 0,56% | - |
| 13.08.2025 | 18,10 | 18,10 | 17,80 | 17,95 | -0,55% | - |
| 12.08.2025 | 17,70 | 18,05 | 17,70 | 18,05 | 2,27% | - |
| 11.08.2025 | 17,80 | 17,95 | 17,65 | 17,65 | -0,56% | - |
| 08.08.2025 | 17,70 | 17,85 | 17,70 | 17,75 | 0,00% | - |
| 07.08.2025 | 17,75 | 17,85 | 17,65 | 17,75 | 0,00% | - |
| 06.08.2025 | 17,70 | 17,80 | 17,65 | 17,75 | 0,28% | - |
| 05.08.2025 | 17,90 | 17,90 | 17,65 | 17,70 | -0,84% | - |
| 04.08.2025 | 17,25 | 17,90 | 17,25 | 17,85 | 3,48% | - |
| 01.08.2025 | 17,45 | 17,70 | 17,20 | 17,25 | -1,15% | - |
| 31.07.2025 | 17,65 | 17,85 | 17,45 | 17,45 | -1,13% | - |
| 30.07.2025 | 17,40 | 17,75 | 17,40 | 17,65 | 1,73% | - |
| 29.07.2025 | 17,25 | 17,45 | 17,25 | 17,35 | 0,58% | 1,00 |
| 28.07.2025 | 17,20 | 17,30 | 17,20 | 17,25 | 0,58% | - |
| 25.07.2025 | 17,30 | 17,30 | 17,10 | 17,15 | -0,87% | - |